Hua Hsu Advanced Technology Co., Ltd. (TPEX:6682)
Taiwan · Delayed Price · Currency is TWD 32.95
-0.20 (-0.60%)
Oct 19, 2026, 1:56 PM CST
TPEX:6682 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 32.85 | 33.20 | 30.00 | 32.95 | - | -0.15% | 318,193 |
| Oct 16, 2026 | 33.40 | 34.70 | 33.00 | 33.00 | - | -1.20% | 314,107 |
| Oct 15, 2026 | 34.00 | 34.30 | 32.90 | 33.40 | 33.40 | -2.91% | 619,023 |
| Oct 14, 2026 | 34.70 | 34.70 | 33.70 | 34.40 | 34.40 | 0.44% | 383,048 |
| Oct 13, 2026 | 34.95 | 34.95 | 33.05 | 34.25 | 34.25 | -2.00% | 253,925 |
| Oct 12, 2026 | 35.45 | 35.45 | 33.55 | 34.95 | 34.95 | 1.16% | 315,990 |
| Oct 8, 2026 | 34.80 | 35.45 | 34.25 | 34.55 | 34.55 | -0.72% | 202,766 |
| Oct 7, 2026 | 34.85 | 35.95 | 34.50 | 34.80 | 34.80 | -0.57% | 621,315 |
| Oct 6, 2026 | 37.95 | 37.95 | 34.40 | 35.00 | 35.00 | -4.24% | 1,134,684 |
| Oct 5, 2026 | 39.50 | 39.55 | 36.55 | 36.55 | 36.55 | -6.16% | 697,538 |
| Oct 2, 2026 | 39.00 | 39.40 | 37.55 | 38.95 | 38.95 | -0.13% | 391,814 |
| Oct 1, 2026 | 39.00 | 39.00 | 37.55 | 39.00 | 39.00 | 0.13% | 243,409 |
| Sep 30, 2026 | 37.10 | 38.95 | 36.55 | 38.95 | 38.95 | 4.99% | 426,640 |
| Sep 29, 2026 | 35.25 | 37.10 | 35.00 | 37.10 | 37.10 | 5.25% | 509,142 |
| Sep 24, 2026 | 35.25 | 35.40 | 33.80 | 35.25 | 35.25 | - | 178,214 |
| Sep 23, 2026 | 35.25 | 35.30 | 33.80 | 35.25 | 35.25 | -0.14% | 247,072 |
| Sep 22, 2026 | 36.00 | 36.00 | 33.80 | 35.30 | 35.30 | 0.86% | 349,583 |
| Sep 21, 2026 | 35.75 | 36.25 | 34.55 | 35.00 | 35.00 | -1.27% | 165,095 |
| Sep 18, 2026 | 35.05 | 35.70 | 34.35 | 35.45 | 35.45 | 1.14% | 169,631 |
| Sep 17, 2026 | 35.50 | 35.95 | 34.05 | 35.05 | 35.05 | 0.29% | 189,279 |
| Sep 16, 2026 | 34.95 | 35.70 | 34.05 | 34.95 | 34.95 | - | 204,919 |
| Sep 15, 2026 | 36.00 | 36.05 | 34.25 | 34.95 | 34.95 | -2.78% | 149,598 |
| Sep 14, 2026 | 36.50 | 36.50 | 33.80 | 35.95 | 35.95 | 2.13% | 226,556 |
| Sep 11, 2026 | 38.05 | 39.95 | 35.05 | 35.20 | 35.20 | -9.04% | 684,235 |
| Sep 10, 2026 | 40.50 | 42.15 | 38.00 | 38.70 | 38.70 | -6.18% | 918,762 |
| Sep 9, 2026 | 34.95 | 41.25 | 34.60 | 41.25 | 41.25 | 18.03% | 2,003,997 |
| Sep 8, 2026 | 35.00 | 35.00 | 33.90 | 34.95 | 34.95 | -0.14% | 193,322 |
| Sep 7, 2026 | 34.25 | 35.00 | 33.45 | 35.00 | 35.00 | 2.19% | 381,894 |
| Sep 4, 2026 | 34.30 | 34.30 | 33.40 | 34.25 | 34.25 | 2.54% | 96,035 |
| Sep 3, 2026 | 34.10 | 34.45 | 33.00 | 33.40 | 33.40 | -0.45% | 397,686 |
| Sep 2, 2026 | 33.50 | 34.95 | 33.50 | 33.55 | 33.55 | -4.01% | 217,164 |
| Sep 1, 2026 | 34.45 | 35.20 | 33.50 | 34.95 | 34.95 | 1.45% | 329,276 |
| Aug 31, 2026 | 34.50 | 34.50 | 33.35 | 34.45 | 34.45 | 1.03% | 372,802 |
| Aug 28, 2026 | 34.60 | 34.65 | 33.35 | 34.10 | 34.10 | 0.44% | 347,596 |
| Aug 27, 2026 | 35.05 | 35.15 | 33.75 | 33.95 | 33.95 | -2.02% | 484,187 |
| Aug 26, 2026 | 34.65 | 35.10 | 33.85 | 34.65 | 34.65 | 1.61% | 326,360 |
| Aug 25, 2026 | 34.30 | 35.50 | 33.55 | 34.10 | 34.10 | -0.58% | 420,169 |
| Aug 24, 2026 | 34.85 | 35.15 | 33.35 | 34.30 | 34.30 | 0.88% | 321,126 |
| Aug 21, 2026 | 34.95 | 35.00 | 33.25 | 34.00 | 34.00 | -1.31% | 445,256 |
| Aug 20, 2026 | 35.00 | 35.50 | 33.00 | 34.45 | 34.45 | 0.29% | 221,916 |
| Aug 19, 2026 | 34.20 | 35.25 | 33.80 | 34.35 | 34.35 | -1.72% | 421,069 |
| Aug 18, 2026 | 36.30 | 36.30 | 34.10 | 34.95 | 34.95 | -3.59% | 403,470 |
| Aug 17, 2026 | 36.00 | 37.95 | 34.75 | 36.25 | 36.25 | 2.55% | 566,278 |
| Aug 14, 2026 | 38.50 | 38.50 | 34.70 | 35.35 | 35.35 | -4.72% | 1,645,776 |
| Aug 13, 2026 | 40.20 | 40.20 | 37.10 | 37.10 | 37.10 | -7.13% | 740,932 |
| Aug 12, 2026 | 40.00 | 40.95 | 39.00 | 39.95 | 39.95 | 1.27% | 597,543 |
| Aug 11, 2026 | 38.50 | 42.05 | 38.00 | 39.45 | 39.45 | 2.60% | 696,034 |
| Aug 10, 2026 | 38.10 | 39.40 | 37.15 | 38.45 | 38.45 | 1.05% | 313,811 |
| Aug 7, 2026 | 39.00 | 39.00 | 37.00 | 38.05 | 38.05 | 0.53% | 464,906 |
| Aug 6, 2026 | 39.95 | 40.45 | 37.05 | 37.85 | 37.85 | -5.26% | 448,587 |